Revvity Inc. (RVTY)
NYSE: RVTY
· Real-Time Price · USD
84.05
1.01 (1.22%)
At close: Sep 26, 2025, 3:59 PM
85.26
1.44%
After-hours: Sep 26, 2025, 07:40 PM EDT
RVTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 83.40 | 84.40 | 82.75 | 84.06 | 84.06 | 1.23% | 915,134 |
| Sep 25, 2025 | 83.92 | 84.85 | 82.47 | 83.04 | 83.04 | -1.72% | 910,400 |
| Sep 24, 2025 | 85.38 | 85.80 | 83.92 | 84.49 | 84.49 | -1.42% | 811,926 |
| Sep 23, 2025 | 87.00 | 87.76 | 84.98 | 85.71 | 85.71 | -0.65% | 1,069,600 |
| Sep 22, 2025 | 85.93 | 87.03 | 85.30 | 86.27 | 86.27 | -0.52% | 1,034,500 |
| Sep 19, 2025 | 88.03 | 88.60 | 86.57 | 86.72 | 86.72 | -1.19% | 3,530,400 |
| Sep 18, 2025 | 85.89 | 88.26 | 85.73 | 87.76 | 87.76 | 2.78% | 1,223,600 |
| Sep 17, 2025 | 86.00 | 88.49 | 84.84 | 85.39 | 85.39 | 0.13% | 1,523,656 |
| Sep 16, 2025 | 84.10 | 85.69 | 83.58 | 85.28 | 85.28 | 1.52% | 1,196,100 |
| Sep 15, 2025 | 83.00 | 84.13 | 81.69 | 84.00 | 84.00 | 1.36% | 1,304,720 |
| Sep 12, 2025 | 85.34 | 85.39 | 82.71 | 82.87 | 82.87 | -3.28% | 1,126,117 |
| Sep 11, 2025 | 82.76 | 85.86 | 82.59 | 85.68 | 85.68 | 3.85% | 833,800 |
| Sep 10, 2025 | 84.75 | 85.57 | 82.47 | 82.50 | 82.50 | -2.99% | 1,428,737 |
| Sep 9, 2025 | 86.44 | 86.44 | 84.99 | 85.04 | 85.04 | -1.44% | 907,645 |
| Sep 8, 2025 | 85.72 | 86.49 | 84.72 | 86.28 | 86.28 | -0.42% | 1,026,732 |
| Sep 5, 2025 | 85.99 | 88.12 | 85.51 | 86.64 | 86.64 | 1.10% | 1,193,632 |
| Sep 4, 2025 | 83.12 | 85.78 | 81.36 | 85.70 | 85.70 | 2.81% | 1,245,331 |
| Sep 3, 2025 | 85.84 | 85.97 | 82.05 | 83.36 | 83.36 | -5.13% | 2,475,036 |
| Sep 2, 2025 | 89.43 | 89.63 | 86.41 | 87.87 | 87.87 | -2.49% | 1,302,600 |
| Aug 29, 2025 | 89.04 | 90.35 | 88.56 | 90.11 | 90.11 | 0.99% | 786,200 |